Breaking News

NYSE Composite (NYA)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

18,127.2 +132.9 +0.74%

09/05 - Closed. Currency in USD ( Disclaimer )

Type: Index

Market: United States

# Constituents: 1894

Volume: -
Open: 17,996.0
Day's Range: 17,986.3 - 18,130.7

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Technical
- Technical Analysis
Forum

NYSE Composite Constituents

Real-time streaming quotes of the NYSE Composite index components. The table displays the share name and its latest price, as well as the daily high, low and change for each of the constituents.

Price Performance Technical Fundamental

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Nike	91.69	92.62	90.85	-1.10	-1.19%	15.40M	15/05
Nine Energy	1.845	1.980	1.820	-0.075	-3.91%	1.25M	15/05
Nio A ADR	5.325	6.050	5.210	-0.465	-8.03%	109.06M	15/05
NiSource	29.14	29.27	29.04	+0.27	+0.94%	3.40M	15/05
NL Industries	6.750	6.750	6.520	+0.130	+1.96%	34.86K	15/05
NNN REIT	42.74	43.35	42.69	+0.06	+0.14%	1.25M	15/05
Noah	14.59	14.70	14.06	+0.46	+3.26%	119.80K	15/05
Noble	47.54	47.65	46.02	+0.08	+0.17%	443.65K	15/05
Nokia ADR	3.870	3.890	3.820	-0.060	-1.53%	21.25M	15/05
Nomad Foods	18.26	18.40	18.16	-0.03	-0.16%	670.90K	15/05
Nomura ADR	5.785	5.790	5.730	+0.065	+1.14%	858.33K	15/05
Nordic American Tankers	4.235	4.250	4.160	-0.005	-0.12%	1.69M	15/05
Nordstrom	21.51	22.10	21.30	-0.28	-1.28%	2.25M	15/05
Norfolk Southern	231.26	232.28	230.26	+1.32	+0.57%	1.40M	15/05
North American Construction	20.48	20.60	20.18	-0.10	-0.49%	26.74K	15/05
North European Oil Royalty Trust	7.800	8.480	7.700	-0.560	-6.70%	155.45K	15/05
Northern Oil&Gas	40.24	40.25	39.22	+0.10	+0.25%	913.96K	15/05
Northrop Grumman	469.44	473.21	466.33	-4.63	-0.98%	575.48K	15/05
Northwest Natural Gas	38.16	38.53	38.01	+0.17	+0.45%	175.78K	15/05
Norwegian Cruise Line	15.72	15.91	15.63	+0.10	+0.64%	14.19M	15/05
Nouveau Monde Graphite	2.080	2.090	2.050	+0.005	+0.24%	20.66K	15/05
Nov	18.84	18.97	18.53	-0.06	-0.32%	2.22M	15/05
Novartis ADR	103.22	103.55	102.96	-0.09	-0.09%	1.05M	15/05
Novo Nordisk ADR	134.66	134.79	132.90	+1.74	+1.31%	3.71M	15/05
Now Inc	13.940	13.950	13.620	+0.230	+1.68%	782.11K	15/05
NRG	84.47	86.00	83.14	+2.39	+2.91%	3.37M	15/05
Nu Holdings	12.10	12.49	11.71	+0.55	+4.72%	51.52M	15/05
Nu Skin	13.59	13.95	13.19	-0.31	-2.20%	771.38K	15/05
Nucor	176.22	176.48	173.11	+3.60	+2.09%	1.05M	15/05
Nuscale Power	7.010	7.800	6.870	-0.340	-4.63%	3.82M	15/05
Nutrien	57.33	58.15	57.15	-0.17	-0.30%	1.30M	15/05
Nuvation Bio	3.300	3.545	3.260	0.000	0.00%	2.82M	15/05
nVent Electric	84.10	84.19	82.57	+2.43	+2.98%	1.20M	15/05
NVR	7,838.8	7,867.3	7,687.9	+287.3	+3.81%	14.55K	15/05
O-I Glass	13.66	14.15	13.51	-0.28	-2.01%	1.33M	15/05
Occidental	63.41	63.55	62.02	+0.35	+0.56%	6.19M	15/05
Oceaneering International	23.49	23.62	22.94	0.00	0.00%	472.94K	15/05
Ocwen	25.63	26.76	25.27	+0.35	+1.38%	19.23K	15/05
Offerpad Solutions	6.240	7.260	6.230	-1.080	-14.75%	76.53K	15/05
OFG Bancorp	38.12	38.26	37.94	+0.44	+1.17%	107.77K	15/05
OGE Energy	36.63	36.85	36.55	+0.26	+0.71%	861.41K	15/05
Oil States	4.620	4.680	4.530	-0.050	-1.07%	1.30M	15/05
Oil-Dri Of America	79.80	81.16	79.38	-0.38	-0.47%	8.74K	15/05
Okeanis Eco Tankers	34.43	34.75	33.30	+0.57	+1.68%	41.61K	15/05
Old Republic	31.44	31.63	31.28	+0.01	+0.03%	1.20M	15/05
Olin	56.61	57.09	56.03	+0.09	+0.16%	729.56K	15/05
Olo	4.780	4.940	4.750	-0.080	-1.65%	899.90K	15/05
Omega Healthcare	30.76	31.30	30.61	-0.10	-0.32%	2.15M	15/05
Omnicom	97.67	98.06	96.58	+1.09	+1.13%	1.23M	15/05
On Holding	36.41	37.49	35.56	+0.12	+0.32%	10.47M	15/05
ON24	6.49	6.58	6.39	-0.03	-0.38%	156.30K	15/05
One Gas Inc	64.16	64.48	63.91	+0.21	+0.33%	230.36K	15/05
One Liberty	23.98	24.14	23.88	+0.24	+1.01%	20.25K	15/05
Oneconnect Fin	2.160	2.170	2.132	-0.040	-1.82%	8.25K	15/05
OneMain Holdings	50.04	50.84	49.64	-0.23	-0.46%	701.07K	15/05
ONEOK	81.61	82.27	81.28	-0.07	-0.09%	2.48M	15/05
Onto Innovation	233.59	234.71	228.36	+5.29	+2.32%	463.14K	15/05
Ooma Inc	7.51	7.60	7.47	-0.04	-0.53%	64.58K	15/05
Openlane	17.95	18.15	17.88	-0.07	-0.42%	462.99K	15/05
Oppenheimer	46.02	46.24	44.16	+2.06	+4.69%	79.35K	15/05
OppFi	2.900	2.970	2.860	-0.060	-2.03%	162.53K	15/05
Oracle	121.67	122.09	119.67	+0.80	+0.66%	6.46M	15/05
Orange ADR	11.61	11.63	11.57	+0.10	+0.87%	181.50K	15/05
Orchid Island Capital	8.600	8.710	8.540	+0.020	+0.23%	3.00M	15/05
Organon Co	21.65	21.72	21.25	+0.30	+1.41%	2.14M	15/05
Origin Bancorp	33.47	33.58	33.12	+0.51	+1.55%	62.31K	15/05
Orion Engineered Carbons	25.47	25.59	25.33	+0.01	+0.04%	327.29K	15/05
Orion Group	9.590	9.660	9.095	+0.540	+5.97%	333.45K	15/05
Orion Office Reit	3.745	3.830	3.730	+0.035	+0.94%	483.92K	15/05
Orix	107.81	107.81	107.00	+1.22	+1.14%	6.50K	15/05
Ormat	73.09	74.74	72.51	-0.11	-0.15%	444.08K	15/05
Oscar Health	22.65	23.33	22.64	-0.18	-0.79%	2.65M	15/05
Oshkosh	121.99	123.25	120.95	+0.10	+0.08%	357.28K	15/05
Osisko Development	2.220	2.259	2.130	-0.020	-0.89%	45.09K	15/05
Osisko Gold Ro	16.44	16.60	16.18	+0.09	+0.55%	450.55K	15/05
Otis Worldwide	97.27	98.23	96.67	+0.20	+0.21%	2.08M	15/05
Ouster	12.09	12.86	11.60	+0.11	+0.92%	1.08M	15/05
Outfront Media	15.31	15.72	15.18	-0.04	-0.26%	1.49M	15/05
Overseas Shipholding	6.890	6.930	6.680	+0.200	+2.99%	609.47K	15/05
Ovintiv	49.98	50.55	49.35	+0.20	+0.40%	2.42M	15/05
Owens Corning	179.47	181.49	179.19	+1.77	+1.00%	495.19K	15/05
Owens&Minor	20.20	21.02	20.05	+0.42	+2.12%	848.96K	15/05
Owlet	3.8950	4.1599	3.7700	-0.0550	-1.39%	20.87K	15/05
Oxford Industries	106.56	108.25	105.35	-0.97	-0.90%	150.61K	15/05
Packaging America	182.03	182.39	181.05	+0.39	+0.21%	633.13K	15/05
Pagerduty	21.30	21.43	20.70	+0.61	+2.95%	1.15M	15/05
PagSeguro Digital	12.73	12.80	12.58	+0.12	+0.91%	2.00M	15/05
Palantir	21.68	21.81	21.18	+0.23	+1.10%	37.98M	15/05
Pampa Energia ADR	48.83	49.40	47.75	+1.32	+2.78%	266.25K	15/05
Pan American Silver NQ	20.79	21.08	20.17	+0.43	+2.11%	5.64M	15/05
Par Pacific Holdings	27.96	28.57	27.75	-0.40	-1.41%	639.74K	15/05
PAR Technology	44.42	44.47	43.14	+1.34	+3.11%	236.49K	15/05
Paragon 28	8.12	8.24	7.60	+0.18	+2.27%	638.62K	15/05
Paramount Group Inc	4.860	4.995	4.840	-0.030	-0.61%	1.87M	15/05
Park Aerospace	14.44	14.60	14.38	+0.10	+0.70%	24.03K	15/05
Park Hotels & Resorts	16.13	16.50	16.03	+0.01	+0.06%	2.10M	15/05
Parker-Hannifin	553.01	556.84	551.62	+3.61	+0.66%	483.86K	15/05
Paycom Soft	177.45	177.85	172.62	+2.94	+1.68%	672.70K	15/05
Paymentus	19.11	19.38	18.56	+0.59	+3.19%	200.56K	15/05
Paysafe	18.21	19.38	17.90	-0.63	-3.34%	608.45K	15/05
PBF Energy	48.72	48.76	47.00	+0.64	+1.33%	1.18M	15/05
Peabody Energy	22.730	22.915	22.410	+0.315	+1.41%	1.96M	15/05
Peakstone Realty Trust	14.85	15.20	14.67	-0.13	-0.87%	82.85K	15/05
Pearson ADR	12.46	12.53	12.44	+0.03	+0.20%	206.44K	15/05
Pebblebrook Hotel	14.83	15.21	14.75	-0.10	-0.67%	799.75K	15/05
Pediatrix Medical	8.20	8.56	8.20	-0.28	-3.30%	676.00K	15/05
Pembina Pipeline	37.24	37.47	37.03	+0.17	+0.45%	674.87K	15/05
PennyMac Financial	93.93	93.93	91.51	+2.57	+2.81%	185.93K	15/05
PennyMac Mortgage	14.97	14.98	14.84	+0.24	+1.66%	479.03K	15/05
Penske Automotive	159.99	161.74	158.08	-1.64	-1.01%	126.58K	15/05
Pentair	85.08	85.84	83.95	+1.89	+2.27%	1.17M	15/05
Penumbra Inc	204.70	211.07	203.95	-4.03	-1.93%	295.16K	15/05
Perfect Corp	2.220	2.350	2.160	-0.110	-4.72%	26.90K	15/05
Performance Food Group Co	72.02	72.40	70.21	+1.63	+2.32%	1.29M	15/05
Peridot Acquisition Corp	0.5800	0.6200	0.5511	-0.0255	-4.21%	2.53M	15/05
Perimeter Solutions	8.05	8.05	7.85	+0.13	+1.64%	436.54K	15/05
Permian Basin Royalty Trust	13.030	13.130	12.500	+0.210	+1.64%	113.31K	15/05
Permian Resources	16.740	16.890	16.425	-0.090	-0.53%	12.80M	15/05
Permianville Royalty	1.5000	1.5099	1.4801	+0.0199	+1.34%	52.73K	15/05
PermRock Royalty	3.840	3.930	3.820	-0.080	-2.04%	62.83K	15/05
Perrigo	30.22	30.67	30.11	-0.07	-0.23%	1.99M	15/05
Petroleo Brasileiro ADR Reptg 2 Pref	14.80	15.07	14.55	-1.07	-6.74%	23.24M	15/05
Petroleo Brasileiro Petrobras ADR	15.57	15.70	15.04	-1.12	-6.71%	67.37M	15/05
Pfizer	28.82	28.99	28.48	+0.43	+1.53%	27.14M	15/05
PG E	18.30	18.31	18.11	+0.29	+1.64%	11.97M	15/05
Philip Morris	100.57	100.64	99.84	+0.73	+0.73%	2.13M	15/05
Phillips 66	146.21	146.49	142.26	+1.36	+0.94%	1.87M	15/05
Phinia	44.17	44.45	43.51	+0.54	+1.23%	502.73K	15/05
Phoenix New Media	1.9200	2.0500	1.9200	-0.1300	-6.34%	3.83K	15/05
Phreesia	23.88	23.96	22.43	+1.70	+7.66%	336.14K	15/05
PHX Minerals	3.185	3.255	3.170	+0.005	+0.16%	100.36K	15/05
Piedmont Office	7.34	7.47	7.32	+0.12	+1.66%	508.25K	15/05
Pinnacle West	77.52	78.08	77.46	+0.52	+0.68%	746.53K	15/05
Pinstripes Holdings	2.945	2.964	2.850	+0.045	+1.55%	13.18K	15/05
Pinterest	42.43	42.54	41.62	+0.41	+0.98%	8.57M	15/05
Piper Sandler	212.96	214.51	212.19	+1.54	+0.73%	36.72K	15/05
Pitney Bowes	5.460	5.750	5.381	-0.260	-4.55%	1.74M	15/05
PJT Partners Inc	100.67	102.39	100.60	-0.58	-0.57%	147.99K	15/05
Planet Fitness Inc	67.30	67.93	66.29	+1.50	+2.28%	1.41M	15/05
Planet Labs PBC	2.080	2.102	2.020	+0.020	+0.97%	1.09M	15/05
PlayAGS	11.420	11.500	11.420	-0.030	-0.26%	732.08K	15/05
PLDT ADR	25.81	25.82	25.24	+0.42	+1.65%	21.18K	15/05
Plymouth Industrial	21.11	21.28	21.08	+0.30	+1.44%	110.49K	15/05
PNC Financial	161.37	161.88	160.22	+1.97	+1.24%	1.09M	15/05
PNM Resources	38.23	38.26	38.05	+0.26	+0.68%	196.01K	15/05
Polaris Industries	86.27	88.84	86.07	-1.81	-2.06%	589.02K	15/05
Portland General Electric	44.64	44.92	44.53	+0.36	+0.81%	646.85K	15/05
POSCO	75.05	75.30	74.51	+0.98	+1.32%	87.65K	15/05
Post	105.31	106.70	105.29	-0.83	-0.78%	389.70K	15/05
Powerschool Holdings	18.97	19.05	18.49	+0.65	+3.55%	885.89K	15/05
PPG Industries	135.03	136.80	134.76	-0.35	-0.26%	889.76K	15/05
PPL	29.57	29.60	29.37	+0.38	+1.28%	5.37M	15/05
Precision Drilling	71.15	71.68	69.62	-0.13	-0.18%	37.06K	15/05
Prestige Consumer Health	66.45	67.20	63.00	-5.02	-7.02%	752.82K	15/05
Primerica	225.73	227.24	224.45	+1.25	+0.56%	81.42K	15/05
Primo Water	21.35	21.45	21.15	+0.14	+0.66%	667.04K	15/05
Primoris	51.28	51.65	49.74	+1.72	+3.47%	493.75K	15/05
ProAssurance	14.79	14.83	14.65	+0.16	+1.09%	160.95K	15/05
Procore Technologies	70.68	70.78	69.00	+2.75	+4.05%	1.14M	15/05
Procter&Gamble	166.54	166.68	165.13	+0.78	+0.47%	3.91M	15/05
PROG Holdings	36.16	36.48	35.94	+0.31	+0.86%	240.84K	15/05
Progressive	209.18	213.23	207.05	-4.49	-2.10%	3.57M	15/05
Prologis	110.00	111.47	109.37	+1.72	+1.59%	3.46M	15/05
PropertyGuru Group	4.150	4.171	4.115	+0.030	+0.73%	3.36K	15/05
ProPetro	9.64	9.73	9.40	-0.03	-0.26%	856.02K	15/05
PROS	31.05	31.61	30.97	+0.14	+0.47%	149.44K	15/05
Prosperity Bancshares	63.93	64.72	63.54	+0.07	+0.11%	282.84K	15/05
Proto Labs	33.16	33.19	32.28	+1.04	+3.24%	147.04K	15/05
Provident	16.13	16.24	15.73	+0.18	+1.13%	5.16M	15/05
Prudential Financial	119.61	119.68	118.69	+0.73	+0.61%	1.01M	15/05
Prudential Public ADR	20.53	20.53	20.36	+0.40	+1.99%	368.23K	15/05
PSQ Holdings	3.960	4.130	3.890	0.000	0.00%	132.03K	15/05
Public Service Enterprise	74.45	74.72	74.10	+0.71	+0.96%	1.72M	15/05
Public Storage	286.65	287.71	283.62	+6.82	+2.44%	656.12K	15/05
PulteGroup	122.08	122.35	118.45	+5.90	+5.08%	2.80M	15/05
Pure Storage Inc	59.59	59.75	56.54	+3.18	+5.64%	4.78M	15/05
PVH	116.58	117.25	116.15	+0.27	+0.23%	628.59K	15/05
Q2 Holdings	61.91	62.65	61.65	+0.46	+0.75%	762.46K	15/05
Qiagen	45.77	45.80	45.39	+0.38	+0.84%	1.31M	15/05
Quad Graphics	4.720	4.840	4.660	-0.060	-1.26%	51.10K	15/05
Quaker Chemical	184.94	187.33	184.05	+0.39	+0.21%	61.11K	15/05
Quanex Building Products	34.67	35.22	34.42	-0.23	-0.66%	170.61K	15/05
Quanta Services	270.80	271.46	265.50	+7.44	+2.83%	788.15K	15/05
Quantumscape	6.01	6.41	5.92	-0.24	-3.91%	5.32M	15/05
Qudian Inc	1.975	2.070	1.970	-0.065	-3.19%	520.99K	15/05
Quest Diagnostics	140.77	141.01	139.08	+1.61	+1.16%	740.75K	15/05
Radian	31.34	31.61	31.30	0.00	0.00%	951.76K	15/05
Rafael B	1.580	1.639	1.540	-0.010	-0.63%	20.91K	15/05
Ralph Lauren A	167.00	168.57	165.98	+0.69	+0.41%	714.53K	15/05
Range Resources	36.77	36.77	35.75	+0.24	+0.66%	2.13M	15/05
Ranger Energy Services	10.420	10.480	10.200	-0.060	-0.57%	81.01K	15/05
Ranpak Holdings	6.71	7.01	6.68	-0.15	-2.26%	379.85K	15/05
Raymond James Financial	127.31	128.35	126.88	+0.35	+0.28%	1.08M	15/05
Rayonier	30.19	30.54	30.11	+0.07	+0.23%	324.60K	15/05
Rayonier Advanced Materials	4.570	4.630	4.470	+0.080	+1.78%	319.53K	15/05
RB Global	76.04	77.15	76.02	-0.21	-0.28%	625.84K	15/05
RBC	105.50	105.52	104.23	+1.21	+1.16%	377.85K	15/05
RBC Bearings	272.87	274.68	272.13	+0.17	+0.06%	132.58K	15/05
Re Max Holding	9.63	10.11	9.52	+0.11	+1.16%	149.25K	15/05
Ready Capital	8.69	8.97	8.64	-0.17	-1.92%	1.29M	15/05
Realty Income	55.11	55.52	54.98	+0.24	+0.44%	6.01M	15/05
Reddit	59.61	60.93	56.27	-2.73	-4.38%	4.83M	15/05
Redwire	4.980	5.070	4.880	-0.020	-0.40%	210.79K	15/05
Redwood	6.62	6.63	6.52	+0.15	+2.40%	1.29M	15/05
Regal Beloit	167.03	167.54	164.12	+4.73	+2.91%	336.13K	15/05
Regional Management	29.57	30.48	29.55	-0.46	-1.53%	31.20K	15/05
Regions Financial	20.25	20.37	20.10	+0.15	+0.75%	5.96M	15/05
Reinsurance of America	208.65	208.81	205.00	+1.53	+0.74%	229.59K	15/05
Reliance Steel&Aluminum	296.65	297.42	292.77	+6.00	+2.06%	308.33K	15/05
Relx ADR	43.91	44.03	43.65	+0.40	+0.92%	1.08M	15/05
Renaissancere	222.97	224.29	221.10	-0.18	-0.08%	232.38K	15/05
Renasant	31.36	31.42	30.78	+0.39	+1.26%	136.52K	15/05
Rentokil Initial ADR	27.85	27.92	27.19	+0.87	+3.22%	1.08M	15/05
Repositrak	17.220	17.963	16.890	+0.570	+3.42%	176.47K	15/05
Republic Services	187.04	188.25	186.54	-0.30	-0.16%	474.61K	15/05
Resideo Tech	22.02	22.25	21.91	+0.13	+0.59%	517.81K	15/05
ResMed	220.63	221.79	217.67	+4.78	+2.21%	612.90K	15/05
Restaurant Brands Int	71.43	72.49	71.14	-0.32	-0.45%	2.13M	15/05
Rev Group	26.00	26.00	25.41	+0.76	+3.01%	412.49K	15/05
Revolve	22.68	23.00	22.27	-0.07	-0.33%	478.99K	15/05
Revvity	107.30	108.49	107.17	+0.77	+0.72%	1.41M	15/05
REX American Resources	56.98	59.48	56.72	-1.18	-2.03%	133.31K	15/05
Rexford Inl Rty	45.90	46.47	45.62	+0.51	+1.12%	1.32M	15/05
RH	296.66	305.40	293.66	+5.97	+2.05%	581.93K	15/05
Ringcentral Inc	37.96	38.35	37.32	+0.28	+0.74%	1.06M	15/05
Rio Tinto ADR	70.33	70.45	69.00	+0.64	+0.93%	2.42M	15/05
Riskified	6.175	6.290	5.700	+0.815	+15.21%	2.96M	15/05
Rithm Capital	11.56	11.60	11.45	+0.16	+1.40%	2.83M	15/05
RLI	145.28	146.34	144.53	-0.37	-0.25%	77.73K	15/05
RLJ Lodging	10.40	10.52	10.39	-0.01	-0.14%	824.44K	15/05
RLX Technology	2.070	2.080	2.010	+0.010	+0.49%	2.27M	15/05
Robert Half	71.16	71.75	70.68	+0.04	+0.06%	1.05M	15/05
Roblox	33.01	33.13	31.58	+1.35	+4.26%	7.82M	15/05
Rocket	14.40	15.10	14.27	-0.19	-1.34%	2.78M	15/05
Rockwell Automation	275.22	276.38	272.63	+4.38	+1.62%	793.75K	15/05
Rogers	121.16	121.86	118.23	+1.59	+1.33%	271.86K	15/05
Rogers Communications	39.87	40.29	39.86	+0.03	+0.06%	622.51K	15/05
Rollins	47.17	47.40	46.94	+0.25	+0.53%	1.34M	15/05
Royal Caribbean Cruises	140.64	141.59	139.20	-0.16	-0.11%	1.78M	15/05
RPC	6.825	6.885	6.690	-0.045	-0.66%	1.43M	15/05
RPM	113.37	114.97	113.11	-0.28	-0.25%	434.94K	15/05
Rtx Corp	105.33	105.98	105.14	-0.37	-0.35%	3.64M	15/05
Rubicon Tech Class A	0.2400	0.2459	0.2300	+0.0200	+9.09%	545.17K	15/05
Rubrik	34.3400	34.8850	33.7200	+0.3600	+1.06%	559.69K	15/05
Rush Street Interactive	8.73	8.97	8.65	0.01	0.06%	778.21K	15/05
RXO Inc	20.98	21.49	20.69	-0.19	-0.90%	283.48K	15/05
Ryan Specialty Group Holdings	53.69	54.28	53.47	+0.03	+0.06%	286.06K	15/05
Ryder System	128.28	128.84	127.15	+1.38	+1.09%	181.04K	15/05
Ryerson Holding	21.92	22.66	21.52	+0.07	+0.32%	477.24K	15/05
Ryman Hospitality Properties	106.04	107.56	106.01	+0.38	+0.36%	451.05K	15/05
S&P Global	435.71	435.97	428.13	+7.68	+1.79%	822.53K	15/05
Sabesp ADR	15.350	15.390	15.205	-0.010	-0.07%	632.77K	15/05
Sabine Royalty Trust	62.67	63.59	62.40	-0.71	-1.12%	52.43K	15/05
Safe Bulkers	5.460	5.510	5.410	-0.050	-0.91%	507.56K	15/05
Salesforce Inc	287.57	287.79	279.73	+10.77	+3.89%	5.54M	15/05
Sally Beauty	10.94	11.50	10.90	-0.49	-4.25%	866.49K	15/05
Samsara	42.05	42.28	39.92	+2.50	+6.32%	4.13M	15/05
San Juan Basin Royalty Trust	4.310	4.410	4.275	-0.130	-2.93%	283.05K	15/05
Sandridge Energy	13.860	14.240	13.801	-0.130	-0.93%	389.98K	15/05
Sandstorm Gold Ltd N	5.690	5.730	5.565	+0.090	+1.61%	1.34M	15/05
Santander ADR	5.215	5.220	5.150	+0.125	+2.46%	2.97M	15/05
Santander Chile ADR	19.99	20.03	19.73	+0.42	+2.15%	178.79K	15/05
SAP ADR	192.43	192.43	189.85	+2.72	+1.44%	477.81K	15/05
Sasol ADR	7.34	7.36	7.20	+0.04	+0.48%	278.24K	15/05
Saul Centers	37.18	37.84	37.09	+0.52	+1.42%	83.46K	15/05
Savers Value Village	13.36	14.41	13.36	-0.83	-5.85%	818.39K	15/05
Schlumberger	48.31	48.67	47.40	-0.31	-0.64%	6.73M	15/05
Schneider National	22.44	22.64	22.31	+0.01	+0.04%	380.02K	15/05
SCI	69.78	70.70	69.49	-0.22	-0.31%	674.80K	15/05
Scorpio Tankers	79.70	79.96	78.32	+0.13	+0.16%	874.88K	15/05
Scotts Miracle-Gro	69.44	72.02	69.30	-1.38	-1.95%	532.26K	15/05
Scully Royalty	6.00	6.03	6.00	0.00	0.00%	7.43K	15/05
Sea	68.62	68.99	66.62	+2.36	+3.56%	7.37M	15/05
Seabridge Gold	14.96	15.30	14.82	-0.15	-0.99%	462.94K	15/05
SEACOR Marine	13.300	13.370	12.965	+0.160	+1.22%	100.53K	15/05
Seadrill Ltd	50.99	51.99	48.97	-0.63	-1.22%	1.06M	15/05
Sealed Air	38.78	39.21	38.62	+0.16	+0.41%	1.42M	15/05
Select Energy Services	9.855	9.855	9.640	+0.005	+0.05%	468.85K	15/05
Select Medical	34.92	35.08	34.16	+0.96	+2.84%	630.50K	15/05
Selectquote	2.935	2.950	2.740	+0.125	+4.45%	1.41M	15/05
Sempra Energy	78.04	78.20	77.18	+1.41	+1.84%	1.95M	15/05
Semrush Holdings	15.69	15.96	15.47	+0.34	+2.21%	729.38K	15/05
Sendas Distribuidora	13.05	13.13	12.83	+0.25	+1.95%	214.13K	15/05
Sensata Tech	43.00	43.13	42.68	+0.31	+0.73%	1.36M	15/05
Sensient Technologies	75.24	75.60	74.45	+0.15	+0.20%	155.23K	15/05
SentinelOne	22.32	22.34	21.73	+0.73	+3.38%	2.61M	15/05
Sequans Communications	0.494	0.499	0.475	+0.019	+4.02%	70.25K	15/05
Seritage Growth Properties	6.39	6.66	6.37	-0.24	-3.62%	1.27M	15/05
ServiceNow Inc	760.57	761.31	727.56	+38.95	+5.40%	1.50M	15/05
ServisFirst Bancshares	66.12	67.50	65.52	-0.25	-0.38%	135.60K	15/05
SES AI	1.295	1.425	1.280	-0.095	-6.83%	619.49K	15/05
SFLoration Ltd	13.975	14.190	13.860	-0.215	-1.52%	1.04M	15/05
SGHC Limited	3.480	3.520	3.475	-0.020	-0.57%	143.82K	15/05
Shake Shack Inc	102.83	105.50	102.44	+0.06	+0.06%	519.20K	15/05
Sharkninja	72.11	73.97	71.61	+0.70	+0.99%	1.49M	15/05
Shell ADR	73.31	73.50	72.33	-0.74	-1.01%	4.57M	15/05
Sherwin-Williams	316.38	319.84	315.60	+2.33	+0.74%	968.64K	15/05
Shift4 Payments Inc	72.14	72.43	67.67	+7.14	+10.98%	3.92M	15/05
Shinhan	35.66	35.74	35.36	+0.46	+1.31%	73.34K	15/05
Shopify Inc	58.77	59.67	58.35	+0.74	+1.28%	11.07M	15/05
Shutterstock	42.88	43.61	42.06	+0.07	+0.16%	443.09K	15/05
Sibanye Gold ADR	5.45	5.49	5.03	+0.35	+6.97%	11.13M	15/05
SID Nacional ADR	2.685	2.700	2.630	-0.035	-1.29%	2.45M	15/05
Signet Jewelers	102.21	102.68	100.68	+1.03	+1.02%	510.69K	15/05
Silgans	47.15	47.79	47.08	-0.41	-0.86%	414.38K	15/05
SilverBow	32.33	32.83	32.01	-0.22	-0.68%	273.52K	15/05
SimilarWeb	7.58	7.66	7.48	+0.12	+1.61%	522.74K	15/05
Simon Property	150.26	152.24	149.95	+0.72	+0.48%	856.90K	15/05
Simpson Manufacturing	175.79	179.59	175.37	+0.23	+0.13%	151.61K	15/05
Siriuspoint	12.655	12.705	12.585	+0.035	+0.28%	189.72K	15/05
Site Centers	14.21	14.23	13.98	+0.21	+1.54%	1.65M	15/05
Siteone Landscape Supply	159.72	161.25	159.10	+1.21	+0.76%	190.16K	15/05
Sitio Royalties	23.78	24.17	23.46	-0.34	-1.41%	509.71K	15/05
Six Flags	26.42	27.10	26.28	-0.30	-1.12%	1.32M	15/05
SJW	58.86	59.34	58.56	+0.07	+0.12%	83.25K	15/05
SK Telecom ADR	21.86	21.87	21.67	+0.23	+1.06%	208.49K	15/05
Skechers	69.37	69.47	68.85	+0.37	+0.54%	1.08M	15/05
Skeena Resources	5.200	5.215	4.930	+0.240	+4.84%	200.73K	15/05
Skillsoft Corp Class A	8.240	8.650	8.240	-0.160	-1.90%	7.30K	15/05
Skillz Platform	6.440	6.672	6.350	0.000	0.00%	89.04K	15/05
Skyline	82.33	83.57	80.67	+2.65	+3.33%	285.70K	15/05
SL Green	54.01	57.33	53.96	-0.76	-1.39%	961.34K	15/05
SM Energy	48.80	49.60	48.09	-0.72	-1.45%	1.22M	15/05
SmartFinancial Inc	22.91	22.91	22.57	+0.29	+1.28%	18.87K	15/05
SmartRent	2.775	2.880	2.665	-0.055	-1.94%	2.24M	15/05
Smartsheet	41.49	42.22	41.20	+0.62	+1.52%	1.16M	15/05
Smith Douglas Homes	29.27	29.90	28.45	+0.99	+3.50%	83.21K	15/05
Smith&Nephew SNATS	25.70	25.91	25.69	-0.07	-0.27%	815.66K	15/05
Snap	16.23	16.27	15.53	+0.62	+3.94%	26.52M	15/05
Snap-On	279.97	281.27	278.84	+0.85	+0.30%	213.33K	15/05
Snowflake	164.35	164.86	158.86	+3.40	+2.11%	3.82M	15/05
Soho House	5.54	5.88	5.52	-0.33	-5.62%	152.34K	15/05
Solaris Oilfield	9.075	9.260	8.975	-0.145	-1.57%	104.04K	15/05
SolarWinds Corp	12.05	12.09	11.83	+0.23	+1.95%	296.05K	15/05
Solo Brands	2.005	2.050	1.970	-0.005	-0.25%	308.04K	15/05
Solventum	62.42	65.14	62.23	-2.68	-4.12%	2.78M	15/05
Sonic Automotive	59.61	59.96	58.13	+0.37	+0.62%	170.30K	15/05
Sonida Senior Living	32.78	33.49	32.68	+0.22	+0.68%	38.28K	15/05
Sonoco Products	60.24	60.95	59.99	-0.36	-0.59%	423.63K	15/05
Sony ADR	83.50	83.52	82.61	+2.27	+2.79%	2.01M	15/05
Soquimich B ADR	47.98	50.01	47.92	-1.53	-3.09%	1.11M	15/05
Sos Ltd	1.150	1.260	1.080	-0.080	-6.50%	394.54K	15/05
South State	81.39	82.27	80.73	+0.31	+0.38%	241.23K	15/05
Southern	79.36	79.77	79.03	+0.65	+0.83%	3.92M	15/05
Southern Copper	122.85	125.54	118.89	-0.94	-0.76%	1.18M	15/05
Southwest Airlines	27.76	28.34	27.55	-0.37	-1.32%	8.83M	15/05
Southwest Gas Hold	76.07	76.27	74.06	+1.86	+2.51%	256.77K	15/05
Southwestern Energy	7.595	7.610	7.410	+0.105	+1.40%	16.33M	15/05
Spectrum Brands	95.06	95.30	94.39	+0.54	+0.57%	302.55K	15/05
Sphere Entertainment	37.79	38.89	36.94	-0.22	-0.58%	1.03M	15/05
Spire	62.02	62.50	61.90	+0.17	+0.27%	201.12K	15/05
Spire Global	11.390	12.280	11.350	-0.780	-6.41%	392.93K	15/05
Spirit Aerosystems	30.51	30.79	30.32	-0.09	-0.29%	664.10K	15/05
Spirit Airlines	4.050	4.550	4.010	-0.440	-9.80%	8.47M	15/05
Spotify Tech	303.05	303.05	295.68	+12.93	+4.46%	1.74M	15/05
Sprinklr	12.54	12.55	12.27	+0.28	+2.32%	1.29M	15/05
Sprott Inc.	44.38	44.65	42.87	+1.40	+3.27%	293.38K	15/05
Spruce Power Holding	3.840	4.020	3.840	-0.090	-2.29%	13.78K	15/05
SPX Corp	141.63	142.20	140.55	+1.23	+0.88%	134.81K	15/05
Squarespace	43.16	43.25	43.10	-0.04	-0.08%	4.05M	15/05
St Joe	58.64	59.24	58.25	+0.24	+0.41%	465.68K	15/05
STAG Industrial	36.28	36.61	36.03	+0.71	+2.01%	942.11K	15/05
Standard Motor Products	31.73	32.06	31.63	-0.11	-0.35%	108.10K	15/05
Standex	180.14	180.81	177.00	+2.66	+1.50%	65.07K	15/05
Stanley Black Decker	91.38	93.33	91.06	-0.42	-0.46%	1.32M	15/05
Stantec	81.76	82.31	81.54	-0.18	-0.22%	52.97K	15/05
Starwood Property	20.83	20.93	20.72	+0.20	+0.97%	2.21M	15/05
State Street	77.59	77.74	76.86	+1.03	+1.35%	1.28M	15/05
Steelcase	13.62	13.68	13.39	+0.25	+1.87%	458.75K	15/05
Stellantis NV	23.16	23.30	23.01	-0.16	-0.69%	5.84M	15/05
Stellar Bancorp	22.94	23.18	22.61	+0.18	+0.79%	139.29K	15/05
Stem	1.325	1.450	1.270	-0.045	-3.28%	4.48M	15/05
Stepan	87.52	88.43	87.11	-0.37	-0.42%	46.87K	15/05
STERIS	235.36	239.19	231.71	-0.64	-0.27%	584.18K	15/05
Stevanato Group SpA	20.47	21.87	20.44	-0.87	-4.08%	839.84K	15/05
Stewart Info Services	64.29	64.66	63.79	+0.96	+1.52%	84.24K	15/05
Stifel	84.00	84.23	83.61	+0.61	+0.73%	629.73K	15/05
STMicroelectronics ADR	42.86	42.90	41.79	+1.02	+2.44%	2.63M	15/05
Stoneridge	16.17	16.31	16.02	-0.13	-0.80%	59.02K	15/05
Stride	71.73	72.73	71.25	-0.04	-0.06%	361.45K	15/05
Stryker	331.81	332.21	324.30	+7.51	+2.32%	1.68M	15/05
Studio City	7.50	7.99	7.50	-0.13	-1.64%	0.25K	15/05
Sturm Ruger&Company	43.12	43.37	42.80	0.00	0.00%	110.88K	15/05
Sumitomo Mitsui Financial ADR	12.270	12.345	12.230	+0.460	+3.90%	1.27M	15/05
Summit Hotel Properties	6.055	6.190	6.050	-0.075	-1.22%	345.73K	15/05
Summit Materials Inc	42.13	42.36	41.31	+1.40	+3.44%	989.60K	15/05
Sun	118.36	119.98	118.16	+0.92	+0.78%	361.00K	15/05
Sun Life Financial	50.82	51.26	50.75	+0.02	+0.04%	499.58K	15/05
SunCoke Energy	10.440	10.485	10.300	+0.130	+1.26%	357.77K	15/05
Suncor Energy	39.40	39.52	38.34	+0.21	+0.54%	3.88M	15/05
Sunlands Tech	8.5380	8.7599	8.5200	-0.2220	-2.53%	0.79K	15/05
Sunnova Energy	4.805	5.600	4.560	-0.525	-9.85%	9.99M	15/05
Sunstone Hotel Investors	10.37	10.50	10.34	+0.01	+0.14%	1.16M	15/05
Superior Industries	3.770	3.830	3.730	-0.010	-0.26%	39.84K	15/05
Surf Air Mobility	0.4200	0.4379	0.3900	-0.0578	-12.10%	414.75K	15/05
Suzano Papel ADR	9.85	9.96	9.69	+0.09	+0.87%	1.40M	15/05
Sweetgreen	31.90	32.80	31.25	-0.06	-0.19%	2.78M	15/05
Sylvamo	70.30	71.59	69.56	+0.60	+0.86%	308.59K	15/05
Synchrony Financial	44.14	45.44	43.51	-1.04	-2.30%	5.30M	15/05
Synovus	40.15	40.69	39.79	+0.20	+0.50%	672.53K	15/05
Sysco	75.97	76.09	75.47	+0.08	+0.11%	1.65M	15/05
System1	1.555	1.669	1.486	-0.095	-5.76%	173.22K	15/05
Taiwan Semiconductor	155.58	156.00	152.73	+3.63	+2.39%	13.84M	15/05
Takeda Pharma ADR	13.39	13.47	13.35	-0.06	-0.45%	1.10M	15/05
TAL Education	13.12	13.75	12.93	-0.46	-3.39%	2.97M	15/05
Talos Energy	12.13	12.28	11.81	-0.15	-1.22%	2.24M	15/05
Tanger Factory Outlet Centers	28.29	29.26	28.15	-0.62	-2.14%	622.20K	15/05
Tapestry	42.66	42.77	42.26	+0.55	+1.31%	2.79M	15/05
Targa Resources	115.57	115.97	113.65	+1.14	+1.00%	1.49M	15/05
Target	157.54	160.96	157.04	-1.42	-0.89%	2.51M	15/05
Taro Pharma Industries	42.35	42.36	42.25	+0.02	+0.05%	9.67K	15/05
Taylor Morrison Home	61.93	62.10	60.74	+2.12	+3.54%	839.05K	15/05
TC Energy	38.94	39.10	38.71	+0.22	+0.57%	1.03M	15/05
TD Synnex	124.36	124.82	123.56	+1.02	+0.83%	356.75K	15/05
TDCX ADR	7.11	7.12	7.10	-0.01	-0.14%	49.55K	15/05
TE Connectivity	151.47	151.73	149.79	+2.18	+1.46%	1.31M	15/05
Team	7.540	7.955	7.080	+0.785	+11.62%	26.84K	15/05
TechnipFMC	26.580	26.880	26.175	-0.110	-0.41%	2.54M	15/05
Teck Resources B	52.15	53.03	51.65	-0.39	-0.74%	2.40M	15/05
Tecnoglass	56.45	57.27	55.04	+1.08	+1.95%	367.59K	15/05
Teekay	8.890	8.930	8.665	+0.120	+1.37%	767.70K	15/05
Teekay Tankers	71.47	71.60	69.00	+1.72	+2.46%	408.55K	15/05
Tegna	15.24	15.80	15.18	-0.48	-3.05%	1.37M	15/05
Tejon Ranch	16.87	16.88	16.16	+0.76	+4.72%	93.04K	15/05
Teladoc Inc	12.81	13.10	12.70	+0.07	+0.55%	4.01M	15/05
Telecom Argentina ADR	9.430	9.590	9.200	+0.100	+1.07%	255.88K	15/05
Teledyne Technologies	403.58	406.35	397.23	+7.58	+1.91%	331.53K	15/05
Teleflex	219.79	220.27	214.20	+7.17	+3.37%	477.38K	15/05
Telefonica ADR	4.485	4.490	4.450	+0.045	+1.01%	321.75K	15/05
Telefonica Brasil ADR	8.950	8.967	8.805	+0.080	+0.90%	968.60K	15/05
Telephone&Data Systems	20.48	21.19	20.32	-0.58	-2.75%	774.06K	15/05
Telkom Indonesia B ADR	19.59	19.73	19.41	+0.28	+1.45%	244.62K	15/05
TELUS	16.52	16.70	16.48	+0.07	+0.46%	1.31M	15/05
TELUS International	6.38	6.49	6.38	-0.04	-0.55%	136.58K	15/05
Tempur Sealy International	53.99	54.46	53.56	+0.79	+1.49%	1.98M	15/05
Tenaris ADR	35.35	35.38	34.70	+0.22	+0.63%	1.39M	15/05
Tencent Music Entertainment Group	15.37	15.44	14.66	+0.71	+4.84%	8.67M	15/05
Tenet Healthcare	132.94	133.17	129.27	+4.38	+3.41%	1.06M	15/05
Tennant	105.93	108.78	105.87	+0.18	+0.17%	110.51K	15/05
Teradata	34.27	34.47	33.92	+0.34	+1.00%	801.90K	15/05
Terex	63.09	64.50	62.85	-0.34	-0.54%	790.67K	15/05
Ternium ADR	43.09	43.64	42.75	-0.03	-0.07%	311.84K	15/05
Terran Orbital	0.970	0.989	0.907	+0.071	+7.89%	5.35M	15/05
Terreno	56.66	57.26	56.31	+1.36	+2.46%	1.39M	15/05
Tetra Technologies	4.240	4.250	4.070	+0.070	+1.68%	1.14M	15/05
Teva ADR	16.78	17.13	16.71	-0.31	-1.81%	12.44M	15/05
Texas Pacific	601.5	606.3	597.6	-6.1	-1.01%	71.44K	15/05
Textron	88.17	88.64	87.56	+0.07	+0.08%	838.69K	15/05
TFI Intl	136.84	138.50	135.80	-0.06	-0.04%	146.05K	15/05
The AES	21.13	21.28	20.75	+0.81	+3.99%	9.57M	15/05
The Hanover Insurance	133.98	135.00	133.28	-1.14	-0.84%	107.01K	15/05
Thermo Fisher Scientific	598.54	601.92	595.10	+3.74	+0.63%	836.36K	15/05
Thermon	34.27	34.55	34.21	+0.12	+0.35%	152.39K	15/05
Thomson Reuters	169.74	170.05	166.81	+2.45	+1.46%	264.73K	15/05
Thor Industries	104.08	106.39	103.96	-0.92	-0.88%	215.11K	15/05
Tidewater	108.11	108.84	105.00	+1.56	+1.46%	660.55K	15/05
Tillys	6.21	6.25	6.14	+0.02	+0.32%	53.45K	15/05
TIM Participacoes	16.62	16.73	16.39	+0.24	+1.47%	316.04K	15/05
Timken	93.10	93.66	92.86	+0.71	+0.77%	351.62K	15/05
Titan	8.875	8.950	8.605	+0.195	+2.25%	440.32K	15/05
TJX	98.51	99.34	98.19	-0.15	-0.16%	4.16M	15/05
TKO Holdings	105.08	105.46	102.75	+2.84	+2.78%	1.07M	15/05
Toast	27.74	27.87	27.17	+0.58	+2.14%	8.15M	15/05
Toll Brothers	134.92	135.37	131.05	+7.54	+5.92%	2.07M	15/05
Tootsie Roll Industries	29.60	30.32	29.50	-0.43	-1.43%	61.44K	15/05
Topbuild Corp	429.50	436.29	425.43	+9.55	+2.27%	305.69K	15/05
Toro	92.03	92.23	90.92	+1.55	+1.71%	788.64K	15/05
Toronto Dominion Bank	56.89	57.12	56.52	+0.17	+0.30%	1.70M	15/05
Torrid Holdings	5.910	5.990	5.790	+0.030	+0.51%	23.42K	15/05
TotalEnergies SE ADR	73.48	73.86	72.75	-0.49	-0.66%	881.53K	15/05
Townsquare Media LLC	11.58	11.72	11.46	+0.01	+0.09%	39.92K	15/05
Toyota Motor ADR	219.61	219.94	218.30	+2.49	+1.15%	256.88K	15/05
TPG RE Finance	8.76	8.90	8.69	+0.02	+0.23%	500.75K	15/05
Traeger	2.360	2.390	2.340	+0.030	+1.29%	175.32K	15/05
Trane Technologies	332.32	334.16	330.28	+2.26	+0.68%	897.73K	15/05
TransAlta Corp	7.135	7.165	6.970	+0.175	+2.51%	698.78K	15/05
Transcontinental	28.58	28.58	28.15	+0.17	+0.60%	0.80K	15/05
Transdigm	1,289.23	1,292.12	1,278.82	+13.46	+1.05%	225.68K	15/05
Transocean	6.040	6.105	5.840	+0.030	+0.50%	13.66M	15/05
Transportadora Gas ADR	19.700	19.760	19.130	+0.750	+3.96%	208.97K	15/05
TransUnion	80.14	80.98	78.79	+1.84	+2.35%	2.47M	15/05
Travel + Leisure Co	45.63	46.33	45.50	-0.31	-0.66%	339.08K	15/05
Travelers	214.31	217.73	213.63	-3.28	-1.51%	1.28M	15/05
Tredegar	6.50	6.62	6.46	-0.05	-0.76%	53.06K	15/05
Treehouse Foods	34.68	35.72	34.68	-0.79	-2.23%	509.16K	15/05
Trex	91.78	92.02	89.57	+3.29	+3.72%	1.42M	15/05
TRI Pointe Homes	40.58	40.98	40.34	+1.00	+2.53%	1.01M	15/05
Trinet Grou	102.79	103.24	101.24	+1.76	+1.74%	201.76K	15/05
Trinity Industries	30.74	31.27	30.69	-0.16	-0.52%	389.31K	15/05
Trinseo SA	3.360	3.490	3.270	+0.220	+7.01%	463.74K	15/05
Triple Flag Precious Metals	16.75	16.83	16.45	+0.16	+0.96%	103.15K	15/05
Triumph	14.64	14.78	14.41	-0.04	-0.27%	637.22K	15/05
Tronox	19.50	19.61	19.16	+0.26	+1.35%	685.57K	15/05
TrueBlue	10.99	11.27	10.94	-0.07	-0.68%	231.81K	15/05
Truist Financial Corp	40.18	40.19	39.67	+0.79	+2.01%	5.65M	15/05
Tsakos Energy	29.420	29.579	28.980	-0.260	-0.88%	262.36K	15/05
Tupperware Brands	1.7950	1.8600	1.6400	-0.2650	-12.86%	5.33M	15/05
Turkcell Iletisim Hizmetleri	6.270	6.400	6.270	-0.060	-0.95%	294.49K	15/05
Turning Point Brands	34.02	34.28	33.91	+0.05	+0.15%	94.65K	15/05
Tutor Perini	19.70	20.63	19.67	+0.19	+0.97%	864.34K	15/05
Tuya	1.970	2.000	1.895	-0.010	-0.51%	229.75K	15/05
Twilio	61.42	63.25	61.31	-0.80	-1.29%	3.97M	15/05
Two Harbors	12.960	13.100	12.880	+0.010	+0.08%	815.74K	15/05
Tyler Technologies	488.97	492.43	483.94	+4.12	+0.85%	207.85K	15/05
Tyson Foods	60.73	60.79	60.03	+0.46	+0.76%	1.24M	15/05
U-Haul Holding	69.16	69.64	68.97	+0.05	+0.07%	79.64K	15/05
U.S. Bancorp	42.22	42.61	41.96	+0.26	+0.63%	5.81M	15/05
Uber Tech	66.61	66.66	65.22	+1.29	+1.98%	16.10M	15/05
Ubiquiti	140.12	140.12	134.72	+2.87	+2.09%	82.53K	15/05
UBS Group	30.66	30.66	30.50	+0.49	+1.64%	1.95M	15/05
UDR	39.62	39.97	39.53	+0.25	+0.64%	1.52M	15/05
UGI	24.86	25.09	24.67	+0.13	+0.53%	1.33M	15/05
UiPath	20.74	20.94	20.41	+0.54	+2.67%	6.11M	15/05
UL Solutions	37.15	37.80	36.52	+0.45	+1.23%	424.27K	15/05
Ultrapar Participacoes	4.900	4.920	4.760	+0.090	+1.87%	2.11M	15/05
UMH Properties	16.06	16.19	15.88	+0.13	+0.82%	345.24K	15/05
Under Armour A	6.79	6.92	6.74	-0.04	-0.51%	8.79M	15/05
Under Armour C	6.66	6.76	6.63	-0.04	-0.52%	3.40M	15/05
Unifi	5.70	5.80	5.67	+0.04	+0.71%	77.13K	15/05
Unifirst	165.41	166.87	165.01	-0.74	-0.45%	32.09K	15/05
Unilever ADR	54.49	54.53	54.12	+0.45	+0.83%	1.88M	15/05
Union Pacific	246.56	246.88	245.27	+1.62	+0.66%	1.30M	15/05
Unisys	5.21	5.21	5.06	+0.16	+3.17%	492.47K	15/05
United Microelectronics	8.190	8.200	8.070	-0.030	-0.36%	7.73M	15/05
United Natural Foods	10.57	10.59	10.23	+0.20	+1.93%	367.46K	15/05
United Parcel Service	147.97	149.00	147.79	+0.03	+0.02%	1.57M	15/05
United Parks Resorts	53.20	54.44	52.99	-0.88	-1.63%	563.40K	15/05
United Rentals	712.37	715.34	698.35	+17.90	+2.58%	474.02K	15/05
United States Cellular	44.54	45.49	44.38	-0.33	-0.74%	294.32K	15/05
United States Steel	38.23	38.45	38.04	+0.23	+0.61%	1.55M	15/05
UnitedHealth	517.50	522.59	514.83	+3.62	+0.70%	2.62M	15/05
UNITIL	54.38	54.54	54.02	+0.82	+1.54%	30.02K	15/05
Unity Software	22.38	23.40	21.88	-0.65	-2.82%	11.42M	15/05
Universal	53.59	54.37	53.54	-0.44	-0.81%	103.41K	15/05
Universal Health RI	36.94	37.74	36.84	-0.24	-0.65%	41.95K	15/05
Universal Health Services	182.24	182.88	179.32	+3.33	+1.86%	562.09K	15/05
Universal Insurance	20.33	20.77	20.30	-0.08	-0.39%	158.63K	15/05
Universal Technical Institute	15.420	15.430	15.110	+0.490	+3.28%	465.55K	15/05
Unum	52.47	52.94	52.19	-0.47	-0.89%	746.40K	15/05
Urban Edge Properties	17.43	17.61	17.41	+0.06	+0.35%	688.96K	15/05
US Foods	55.05	55.10	54.56	+0.52	+0.95%	1.26M	15/05
US Physicalrapy	107.86	108.20	106.64	+1.46	+1.37%	65.20K	15/05
US Silica	15.52	15.58	15.52	-0.01	-0.06%	680.32K	15/05
USANA Health Sciences	47.96	48.04	47.22	+0.38	+0.80%	38.57K	15/05
Utz Brands	18.11	18.69	17.93	-0.60	-3.18%	748.95K	15/05
UWM Holdings	7.385	7.608	7.375	+0.035	+0.48%	1.93M	15/05
V2X Inc	46.82	47.00	45.86	+0.38	+0.82%	70.78K	15/05
Vaalco Energy	6.325	6.380	6.170	+0.115	+1.85%	1.07M	15/05
Vail Resorts	201.00	205.26	200.00	-4.63	-2.25%	751.15K	15/05
Valaris	75.97	76.44	73.98	+0.30	+0.40%	751.57K	15/05
Vale ADR	12.56	12.57	12.26	0.00	0.00%	27.55M	15/05
Valens	2.475	2.490	2.435	+0.025	+1.02%	687.34K	15/05
Valero Energy	157.76	158.09	153.38	+1.83	+1.17%	2.33M	15/05
Valhi	18.17	18.30	17.05	+1.24	+7.32%	21.11K	15/05
Valmont Industries	260.00	262.00	257.80	+0.28	+0.11%	215.44K	15/05
Valvoline	43.03	43.21	41.87	+1.17	+2.79%	1.10M	15/05
Vector	11.10	11.15	10.96	+0.05	+0.45%	1.03M	15/05
Veeva Systems A	211.38	211.74	205.02	+7.56	+3.71%	1.02M	15/05
Velo3D	0.237	0.240	0.223	+0.007	+2.86%	3.73M	15/05
Velocity Fin	17.77	18.27	17.77	-0.24	-1.33%	9.48K	15/05
Ventas	48.72	48.88	48.15	+0.76	+1.58%	2.04M	15/05
Veralto	98.94	99.37	97.78	+2.00	+2.06%	1.24M	15/05
Veren	8.820	8.840	8.475	+0.230	+2.68%	712.11K	15/05
Veris Residential	15.54	15.94	15.44	-0.09	-0.54%	283.11K	15/05
Verizon	40.50	40.91	40.44	+0.01	+0.02%	13.35M	15/05
Vermilion Energy	12.085	12.090	11.780	+0.095	+0.79%	591.65K	15/05
Vertical Aerospace	0.728	0.760	0.720	-0.008	-1.05%	206.63K	15/05
Vertiv Holdings Co	104.56	104.75	101.02	+5.83	+5.91%	8.24M	15/05
Vesta Real Estate ADR	36.84	36.89	35.90	+1.31	+3.69%	102.96K	15/05
Vestis	12.77	12.95	12.52	+0.18	+1.43%	2.23M	15/05
VF	12.79	13.16	12.71	-0.07	-0.51%	5.46M	15/05
Viad	36.88	37.16	36.38	+1.01	+2.82%	58.58K	15/05
Vicarious Surgical	0.312	0.330	0.300	-0.018	-5.34%	185.87K	15/05
VICI Properties	30.55	30.60	30.01	+0.65	+2.17%	4.66M	15/05
Victoria's Secret Co	21.55	22.56	21.41	-0.54	-2.44%	1.94M	15/05
Viking Holdings	28.05	28.52	27.60	-0.05	-0.18%	752.46K	15/05
Vince	1.700	1.930	1.610	-0.190	-10.05%	28.49K	15/05
Vipshop	16.60	16.70	16.43	+0.20	+1.22%	2.13M	15/05
Virgin Galactic Holdings	1.0500	1.1999	1.0500	-0.2200	-17.32%	21.66M	15/05
VirnetX	4.6200	4.7399	4.5101	-0.2300	-4.74%	5.38K	15/05
Virtus	233.80	236.47	231.98	+1.31	+0.56%	31.55K	15/05
Visa A	281.53	281.71	277.07	+3.79	+1.36%	11.12M	15/05
Vishay Intertechnology	23.72	23.81	23.39	+0.39	+1.67%	978.22K	15/05
Vishay Precision	32.33	32.35	31.43	+0.82	+2.60%	46.81K	15/05
Vista Oil Gas	47.600	48.295	45.922	+1.050	+2.26%	950.94K	15/05
Vista Outdoor Inc	34.19	34.76	34.09	-0.35	-1.01%	464.27K	15/05
Vistra Energy	96.91	97.59	92.77	+5.44	+5.95%	6.67M	15/05
Vital Energy	48.56	49.37	47.52	-0.81	-1.63%	764.53K	15/05
Vitesse Energy	23.91	24.10	23.66	-0.07	-0.29%	147.18K	15/05
Vizio Holding	10.52	10.55	10.47	+0.05	+0.48%	2.18M	15/05
VOC Energy Trust	5.960	6.000	5.872	+0.020	+0.34%	53.96K	15/05
Vontier	40.49	40.94	40.32	+0.29	+0.72%	544.79K	15/05
Vornado	25.41	26.55	25.30	+0.01	+0.04%	2.51M	15/05
Voya Financial Inc	74.20	74.21	73.46	+0.58	+0.79%	541.63K	15/05
VTEX	7.28	7.49	7.24	-0.04	-0.61%	521.79K	15/05
Vulcan Materials	270.50	271.68	268.59	+2.75	+1.03%	720.56K	15/05
W P Carey Inc	59.47	60.04	59.45	+0.12	+0.20%	1.10M	15/05
W&T Offshore	2.335	2.430	2.310	-0.065	-2.71%	1.82M	15/05
Wabash National	23.15	23.75	23.11	-0.23	-0.98%	423.42K	15/05
Walker&Dunlop	102.28	103.58	100.84	+2.63	+2.64%	164.61K	15/05

1 2 3 4

My Sentiments

What is your sentiment on NYSE Composite?

Market is currently closed. Voting is open during market hours.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

NYSE Composite Discussions

Write your thoughts about NYSE Composite

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Emmanuel Udochukwu Dec 09, 2020 22:20

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Be careful with some penny stocks , there low means they are actually going to be more lower

0 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="220224203">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="220224203" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="220224203" data-reg_ep="block user comments">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="220224203">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	3,606.08	-2.71	-0.08%
NSE All Share	97,386.62	-87.36	-0.09%
US 30	39,952.0	+44.0	+0.11%
US 500	5,315.1	+7.0	+0.13%
FTSE 100	8,445.80	+17.67	+0.21%
DAX	18,875.35	+158.93	+0.85%
South Africa Top 40	73,142.16	+769.84	+1.06%

Brent Oil	83.03	+0.28	+0.34%
Crude Oil WTI	78.96	+0.33	+0.42%
Gold	2,392.75	-2.15	-0.09%
Silver	29.812	+0.083	+0.28%
Copper	4.9512	+0.0282	+0.57%
London Cocoa	6,034.00	+0.00	+0.00%
London Wheat	194.30	+3.80	+1.99%

Nigeria 10Y	19.311	-0.142	0.00%
Nigeria 2Y	19.216	+0.016	+0.00%
U.K. 10Y	4.0940	+0.0230	+0.56%
Germany 10Y	2.4185	-0.0045	-0.19%
U.S. 10Y	4.324	-0.029	-0.67%
U.S. 5Y	4.326	-0.030	-0.70%
U.S. 2Y	4.711	-0.025	-0.53%

Access Bank	10.00	+0.00	+0.00%
Zenith Bank	33.30	-1.10	-3.20%
UBA	22.00	-1.00	-4.35%
FBN Holdings	22.60	-0.25	-1.02%
Guaranty Trust Holding	40.00	-2.25	-5.33%
Sterling Bank	4.230	-0.440	-9.89%
Dangote Cement	591.10	-65.60	-9.99%

Recent Quotes

	Name	Price	Chg.	Chg. %
	NYSE Composite	18,127.2	+132.9	+0.74%

Market Movers

Name	Last	Chg. %	Vol.
Guaranty Trust Holding	40.00	-5.33%	71.87M
Access Holdings	17.10	-0.58%	23.97M
UBA	22.00	-4.35%	15.36M
Zenith Bank	33.30	-3.20%	7.31M
STANBIC IBTC Bank	47.70	-8.27%	5.06M
MTN Nigeria	220.50	+1.82%	3.74M
Seplat Petroleum	2,962.00	-0.01%	81.67K

Name	Last	Chg. %	Vol.
Skye Shelter Fund	111.45	+9.97%	0.06K
Nestle Nigeria	899.90	+9.74%	11.83K
Custodian Allied	10.20	+9.63%	168.68K
Transexpr	1.37	+9.60%	10.00K
Berger Paints	13.50	+9.31%	27.74K
International Energy Insurance	1.53	+9.29%	702.61K
Total Nig	350.00	+8.86%	5.83K

Name	Last	Chg. %	Vol.
Presco	248.20	-14.85%	351.99K
Geregu Power	900.00	-10.00%	0.62K
FTN Cocoa Processors PLC	1.44	-10.00%	1.54M
PZ Cussons Nigeria	21.70	-10.00%	706.99K
Mrs	121.50	-10.00%	20.17K
Dangote Cement	591.10	-9.99%	2.56K
BUA Cement	128.90	-9.99%	11.39K